| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2019 | INR | 537.42 | 548.14 | 531.84 | 538.98 | 269.49 | +6.82 (+1.28%) | 1,840 |
| 26 Aug 2019 | INR | 523.26 | 535.38 | 522.64 | 532.16 | 266.08 | +11.66 (+2.24%) | 14,210 |
| 23 Aug 2019 | INR | 512.88 | 526.8 | 512.88 | 520.5 | 260.25 | +0.56 (+0.11%) | 8,190 |
| 22 Aug 2019 | INR | 529.84 | 542.22 | 507.14 | 519.94 | 259.97 | -14.3 (-2.68%) | 17,430 |
| 21 Aug 2019 | INR | 534.06 | 540.32 | 526.24 | 534.24 | 267.12 | +0.18 (+0.03%) | 4,580 |
| 20 Aug 2019 | INR | 526.1 | 540.04 | 524.3 | 534.06 | 267.03 | +2.66 (+0.50%) | 3,760 |
| 19 Aug 2019 | INR | 545.52 | 545.52 | 526.1 | 531.4 | 265.7 | -5.4 (-1.01%) | 7,280 |
| 16 Aug 2019 | INR | 535.62 | 546.66 | 535.58 | 536.8 | 268.4 | +0.98 (+0.18%) | 880 |
| 14 Aug 2019 | INR | 545.34 | 549.8 | 534.76 | 535.82 | 267.91 | -7.34 (-1.35%) | 12,280 |
| 13 Aug 2019 | INR | 548.46 | 548.52 | 541.08 | 543.16 | 271.58 | +0.42 (+0.08%) | 3,150 |
| 9 Aug 2019 | INR | 539.42 | 548.56 | 539.42 | 542.74 | 271.37 | +4.88 (+0.91%) | 4,120 |
| 8 Aug 2019 | INR | 550.36 | 580.04 | 532.74 | 537.86 | 268.93 | -22.18 (-3.96%) | 21,760 |
| 7 Aug 2019 | INR | 561.16 | 561.16 | 552.44 | 560.04 | 280.02 | +8.06 (+1.46%) | 9,330 |
| 6 Aug 2019 | INR | 552.96 | 558.32 | 545.06 | 551.98 | 275.99 | -12.04 (-2.13%) | 14,470 |
| 5 Aug 2019 | INR | 552.64 | 578.7 | 552.64 | 564.02 | 282.01 | +2.8 (+0.50%) | 6,100 |
| 2 Aug 2019 | INR | 555.48 | 573.96 | 555.48 | 561.22 | 280.61 | +0.1 (+0.02%) | 6,050 |
| 1 Aug 2019 | INR | 556.06 | 567.42 | 556.06 | 561.12 | 280.56 | -0.58 (-0.10%) | 7,800 |
| 31 Jul 2019 | INR | 564.3 | 568.7 | 557.38 | 561.7 | 280.85 | -2.6 (-0.46%) | 19,820 |
| 30 Jul 2019 | INR | 570.04 | 574.54 | 564.02 | 564.3 | 282.15 | -10.18 (-1.77%) | 19,210 |
| 29 Jul 2019 | INR | 569.94 | 582.88 | 569.94 | 574.48 | 287.24 | -1.14 (-0.20%) | 18,890 |
| 26 Jul 2019 | INR | 591.22 | 591.22 | 573.5 | 575.62 | 287.81 | -2.62 (-0.45%) | 7,750 |
| 25 Jul 2019 | INR | 587.72 | 588.66 | 576.48 | 578.24 | 289.12 | -9.48 (-1.61%) | 9,510 |
| 24 Jul 2019 | INR | 588.7 | 593.2 | 582.98 | 587.72 | 293.86 | -8.8 (-1.48%) | 5,590 |
| 23 Jul 2019 | INR | 587.8 | 601.4 | 582.98 | 596.52 | 298.26 | +5.3 (+0.90%) | 10,410 |
| 22 Jul 2019 | INR | 597.38 | 606.24 | 590.56 | 591.22 | 295.61 | -14.16 (-2.34%) | 19,910 |
| 19 Jul 2019 | INR | 589.04 | 609.04 | 589.04 | 605.38 | 302.69 | +5.54 (+0.92%) | 13,040 |
| 18 Jul 2019 | INR | 587.24 | 606.44 | 587.24 | 599.84 | 299.92 | +1.28 (+0.21%) | 17,800 |
| 17 Jul 2019 | INR | 594.4 | 601.94 | 584.02 | 598.56 | 299.28 | -1.24 (-0.21%) | 25,800 |
| 16 Jul 2019 | INR | 593.5 | 603.58 | 593.5 | 599.8 | 299.9 | +2.14 (+0.36%) | 17,050 |
| 15 Jul 2019 | INR | 597.42 | 607.62 | 595.3 | 597.66 | 298.83 | -10.62 (-1.75%) | 27,510 |
